BlackRock, Inc. (BMV:BLK)
Mexico · Delayed Price · Currency is MXN 19,555
+607 (3.20%)
At close: Dec 3, 2025
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 19,170.00 | 19,650.00 | 19,170.00 | 19,650.00 | 19,554.98 | 3.20% | 87 |
| Dec 2, 2025 | 19,040.00 | 19,040.00 | 19,040.00 | 19,040.00 | 18,947.93 | -2.78% | 9 |
| Dec 1, 2025 | 19,584.42 | 19,584.42 | 19,584.42 | 19,584.42 | 19,489.72 | 1.68% | 8 |
| Nov 28, 2025 | 19,258.44 | 19,260.00 | 19,258.44 | 19,260.00 | 19,166.86 | 0.26% | 62 |
| Nov 26, 2025 | 19,210.00 | 19,210.00 | 19,210.00 | 19,210.00 | 19,117.11 | 4.13% | 28 |
| Nov 21, 2025 | 18,447.86 | 18,447.86 | 18,447.86 | 18,447.86 | 18,358.65 | -7.76% | 64 |
| Nov 12, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 19,903.29 | 1.01% | 11 |
| Nov 11, 2025 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,704.25 | 0.33% | 13 |
| Nov 7, 2025 | 19,735.00 | 19,735.00 | 19,735.00 | 19,735.00 | 19,639.57 | -0.63% | 102 |
| Nov 6, 2025 | 19,755.00 | 19,937.00 | 19,755.00 | 19,860.00 | 19,763.96 | -0.50% | 322 |
| Nov 5, 2025 | 19,959.85 | 19,959.85 | 19,959.85 | 19,959.85 | 19,863.33 | 1.06% | 5 |
| Nov 4, 2025 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 19,654.49 | -3.42% | 13 |
| Oct 29, 2025 | 20,600.00 | 20,600.00 | 20,450.00 | 20,450.00 | 20,351.11 | -3.87% | 15 |
| Oct 21, 2025 | 21,273.86 | 21,273.86 | 21,273.86 | 21,273.86 | 21,170.99 | -3.50% | 13 |
| Oct 15, 2025 | 22,044.33 | 22,044.33 | 22,044.33 | 22,044.33 | 21,937.73 | -0.45% | 11 |
| Oct 14, 2025 | 21,300.00 | 22,144.93 | 21,300.00 | 22,144.93 | 22,037.84 | 3.80% | 45 |
| Oct 13, 2025 | 21,390.00 | 21,390.00 | 21,334.70 | 21,334.70 | 21,231.53 | -1.57% | 38 |
| Oct 10, 2025 | 21,674.93 | 21,674.93 | 21,674.93 | 21,674.93 | 21,570.12 | 1.59% | 37 |
| Oct 9, 2025 | 21,354.00 | 21,354.00 | 21,335.00 | 21,335.00 | 21,231.83 | 1.55% | 127 |
| Oct 1, 2025 | 21,010.27 | 21,010.27 | 21,010.27 | 21,010.27 | 20,908.67 | 1.16% | 10 |
| Sep 24, 2025 | 20,769.99 | 20,770.00 | 20,769.99 | 20,770.00 | 20,669.56 | 0.03% | 11 |
| Sep 23, 2025 | 20,764.00 | 20,764.00 | 20,764.00 | 20,764.00 | 20,663.59 | -1.59% | 25 |
| Sep 22, 2025 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 20,997.97 | 0.92% | 12 |
| Sep 18, 2025 | 20,907.00 | 20,907.00 | 20,907.00 | 20,907.00 | 20,805.90 | 2.26% | 358 |
| Sep 15, 2025 | 20,446.00 | 20,446.00 | 20,445.00 | 20,445.00 | 20,346.13 | -2.85% | 15 |
| Sep 11, 2025 | 21,040.00 | 21,044.50 | 21,040.00 | 21,044.50 | 20,942.73 | 2.28% | 18 |
| Sep 10, 2025 | 20,578.00 | 20,578.00 | 20,575.00 | 20,575.00 | 20,475.50 | 0.63% | 11 |
| Sep 8, 2025 | 20,446.00 | 20,446.00 | 20,446.00 | 20,446.00 | 20,347.13 | -0.75% | 13 |
| Sep 3, 2025 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,403.24 | -2.11% | 11 |
| Aug 29, 2025 | 21,045.00 | 21,045.00 | 21,045.00 | 21,045.00 | 20,843.99 | 0.02% | 13 |
| Aug 28, 2025 | 21,097.00 | 21,097.00 | 21,025.00 | 21,040.00 | 20,839.04 | -1.13% | 35 |
| Aug 27, 2025 | 21,280.00 | 21,280.00 | 21,280.00 | 21,280.00 | 21,076.74 | 0.90% | 6 |
| Aug 26, 2025 | 21,090.00 | 21,090.00 | 21,090.00 | 21,090.00 | 20,888.56 | -1.27% | 16 |
| Aug 22, 2025 | 21,362.00 | 21,362.00 | 21,362.00 | 21,362.00 | 21,157.96 | 0.49% | 7 |
| Aug 19, 2025 | 21,257.00 | 21,257.00 | 21,257.00 | 21,257.00 | 21,053.96 | -0.94% | 27 |
| Aug 15, 2025 | 21,458.00 | 21,458.00 | 21,458.00 | 21,458.00 | 21,253.04 | -0.80% | 19 |
| Aug 14, 2025 | 21,630.00 | 21,630.00 | 21,630.00 | 21,630.00 | 21,423.40 | 0.60% | 10 |
| Aug 13, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,294.64 | 0.44% | 83 |
| Aug 12, 2025 | 21,405.00 | 21,405.00 | 21,405.00 | 21,405.00 | 21,200.55 | 1.46% | 13 |
| Aug 11, 2025 | 21,000.00 | 21,097.10 | 21,000.00 | 21,097.10 | 20,895.59 | 1.92% | 25 |
| Aug 8, 2025 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,502.28 | -1.43% | 17 |
| Jul 30, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 20,799.42 | -0.57% | 27 |
| Jul 29, 2025 | 21,120.00 | 21,120.00 | 21,120.00 | 21,120.00 | 20,918.27 | 1.78% | 26 |
| Jul 28, 2025 | 20,749.99 | 20,749.99 | 20,749.99 | 20,749.99 | 20,551.80 | 2.02% | 9 |
| Jul 22, 2025 | 20,340.00 | 20,340.00 | 20,340.00 | 20,340.00 | 20,145.72 | 0.25% | 19 |
| Jul 16, 2025 | 20,300.00 | 20,300.00 | 20,290.00 | 20,290.00 | 20,096.20 | -0.05% | 17 |
| Jul 15, 2025 | 20,300.01 | 20,300.01 | 20,300.01 | 20,300.01 | 20,106.11 | -2.17% | 25 |
| Jul 14, 2025 | 20,750.00 | 20,760.00 | 20,750.00 | 20,750.00 | 20,551.81 | 1.22% | 87 |
| Jul 10, 2025 | 20,350.00 | 20,500.00 | 20,350.00 | 20,500.00 | 20,304.19 | 1.49% | 208 |
| Jul 7, 2025 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,007.06 | 0.82% | 9 |